Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | -0.01(-0.09%) |
Sep 24, 2009 | 11.50 | 11.60 | 11.50 | 11.60 | 700 | +0.10(+0.87%) |
Sep 22, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.25(+2.22%) |
Sep 21, 2009 | 12.50 | 12.50 | 11.21 | 11.25 | 1,800 | -0.66(-5.54%) |
Sep 17, 2009 | 11.91 | 11.91 | 11.91 | 11.91 | 200 | +0.64(+5.68%) |
Sep 16, 2009 | 11.70 | 11.70 | 11.27 | 11.27 | 1,200 | -0.71(-5.93%) |
Sep 15, 2009 | 11.98 | 11.98 | 11.98 | 11.98 | 200 | +0.54(+4.72%) |
Sep 14, 2009 | 10.81 | 11.44 | 10.81 | 11.44 | 700 | -0.36(-3.05%) |
Sep 11, 2009 | 11.85 | 11.85 | 11.80 | 11.80 | 494 | +0.00(+0.00%) |
Sep 09, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | -0.43(-3.52%) |
Sep 04, 2009 | 11.22 | 12.23 | 12.23 | 12.23 | 1,000 | +0.38(+3.22%) |
Aug 28, 2009 | 11.50 | 11.85 | 11.85 | 11.85 | 1,100 | -0.00(-0.01%) |
Aug 25, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | -0.05(-0.42%) |
Aug 21, 2009 | 11.32 | 11.90 | 11.90 | 11.90 | 700 | +0.00(+0.00%) |
Aug 19, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.00(+0.00%) |
Aug 18, 2009 | 11.58 | 11.90 | 11.58 | 11.90 | 300 | +0.68(+6.06%) |
Aug 12, 2009 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | -0.34(-2.94%) |
Aug 10, 2009 | 12.01 | 11.56 | 11.56 | 11.56 | 1,300 | -0.81(-6.55%) |
Aug 06, 2009 | 12.37 | 12.37 | 12.37 | 12.37 | 700 | +0.00(+0.00%) |
Aug 03, 2009 | 12.37 | 12.37 | 12.37 | 12.37 | 700 | +1.15(+10.25%) |
Jul 31, 2009 | 11.22 | 11.22 | 11.22 | 11.22 | 200 | -0.05(-0.44%) |
Jul 30, 2009 | 11.22 | 11.27 | 11.22 | 11.27 | 421 | +0.05(+0.44%) |
Jul 29, 2009 | 11.22 | 11.22 | 11.22 | 11.22 | 108 | -1.16(-9.38%) |
Jul 20, 2009 | 12.23 | 12.38 | 12.38 | 12.38 | 600 | -0.46(-3.57%) |
Jul 15, 2009 | 12.84 | 12.84 | 12.84 | 12.84 | 100 | +0.59(+4.82%) |
Jul 07, 2009 | 12.90 | 12.25 | 12.25 | 12.25 | 2,800 | -0.18(-1.45%) |
Jul 06, 2009 | 12.07 | 12.85 | 12.07 | 12.43 | 400 | +0.54(+4.54%) |
Jul 02, 2009 | 11.41 | 11.89 | 11.22 | 11.89 | 801 | -0.70(-5.52%) |
Jun 29, 2009 | 12.59 | 12.59 | 12.59 | 12.59 | 200 | +0.58(+4.79%) |
Jun 26, 2009 | 12.02 | 12.02 | 12.01 | 12.01 | 200 | +0.07(+0.59%) |
Jun 24, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 100 | +0.05(+0.42%) |
Jun 22, 2009 | 11.89 | 11.89 | 11.89 | 11.89 | 100 | -0.61(-4.88%) |
Jun 19, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +1.12(+9.87%) |
Jun 18, 2009 | 12.74 | 12.74 | 11.38 | 11.38 | 430 | -1.36(-10.70%) |
Jun 17, 2009 | 12.74 | 12.74 | 12.74 | 12.74 | 200 | +0.00(+0.00%) |
Jun 16, 2009 | 12.74 | 12.74 | 12.74 | 12.74 | 270 | +0.00(+0.00%) |
Jun 15, 2009 | 12.74 | 12.74 | 12.74 | 12.74 | 100 | +0.27(+2.17%) |
Jun 12, 2009 | 12.51 | 12.51 | 12.47 | 12.47 | 400 | -0.18(-1.42%) |
Jun 03, 2009 | 12.13 | 12.65 | 12.65 | 12.65 | 2,600 | +0.51(+4.16%) |
Jun 02, 2009 | 12.78 | 12.78 | 12.14 | 12.14 | 200 | -1.29(-9.57%) |
Jun 01, 2009 | 13.07 | 13.46 | 12.35 | 13.43 | 1,305 | +0.03(+0.22%) |
May 22, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.29%) |
May 21, 2009 | 14.40 | 14.40 | 14.00 | 14.00 | 300 | -0.99(-6.60%) |
May 20, 2009 | 14.45 | 16.95 | 14.07 | 14.99 | 3,850 | +0.99(+7.07%) |
May 19, 2009 | 12.99 | 14.00 | 12.99 | 14.00 | 2,020 | +1.39(+11.02%) |
May 18, 2009 | 12.58 | 12.61 | 12.58 | 12.61 | 600 | +0.06(+0.48%) |
May 14, 2009 | 11.31 | 12.55 | 11.31 | 12.55 | 1,290 | +0.98(+8.48%) |
May 08, 2009 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.18(+1.57%) |
May 06, 2009 | 11.47 | 11.39 | 11.39 | 11.39 | 900 | -0.07(-0.61%) |
May 05, 2009 | 11.37 | 11.60 | 11.37 | 11.46 | 950 | +0.08(+0.70%) |
May 04, 2009 | 11.38 | 11.38 | 11.38 | 11.38 | 500 | +0.07(+0.62%) |
May 01, 2009 | 11.00 | 11.40 | 11.00 | 11.31 | 2,300 | -0.09(-0.79%) |
Apr 30, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | +0.00(+0.00%) |
Apr 29, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 400 | +0.00(+0.00%) |
Apr 20, 2009 | 11.61 | 11.40 | 11.40 | 11.40 | 400 | -0.60(-5.00%) |
Apr 17, 2009 | 11.58 | 12.30 | 11.58 | 12.00 | 628 | +0.75(+6.67%) |
Apr 16, 2009 | 11.45 | 11.45 | 11.25 | 11.25 | 1,102 | -0.50(-4.26%) |
Apr 13, 2009 | 11.50 | 11.75 | 11.75 | 11.75 | 7,000 | +0.00(+0.00%) |
Apr 09, 2009 | 11.58 | 12.60 | 11.58 | 11.75 | 1,304 | +0.01(+0.09%) |
Apr 08, 2009 | 11.50 | 11.74 | 11.50 | 11.74 | 1,230 | +0.23(+1.98%) |
Apr 07, 2009 | 11.54 | 11.54 | 11.50 | 11.51 | 500 | -0.24(-2.03%) |
Apr 06, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | +0.01(+0.09%) |
Apr 03, 2009 | 11.50 | 11.74 | 11.50 | 11.74 | 550 | +0.34(+2.98%) |
Apr 02, 2009 | 11.51 | 11.51 | 11.40 | 11.40 | 2,248 | -0.10(-0.87%) |
Apr 01, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | -0.24(-2.04%) |
Mar 31, 2009 | 11.74 | 11.74 | 11.74 | 11.74 | 100 | +0.00(+0.00%) |
Mar 30, 2009 | 11.74 | 11.74 | 11.74 | 11.74 | 100 | +0.01(+0.09%) |
Mar 26, 2009 | 11.73 | 11.73 | 11.73 | 11.73 | 100 | +0.22(+1.91%) |
Mar 24, 2009 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.09%) |
Mar 23, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 1,000 | +0.50(+4.55%) |
Mar 17, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 488 | -0.13(-1.17%) |
Mar 16, 2009 | 11.20 | 11.20 | 11.13 | 11.13 | 400 | -0.01(-0.09%) |
Mar 11, 2009 | 11.00 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 11.14 | 11.14 | 11.14 | 11.14 | 200 | +0.13(+1.18%) |
Mar 06, 2009 | 11.01 | 11.01 | 11.01 | 11.01 | 200 | -0.18(-1.61%) |
Mar 05, 2009 | 11.00 | 11.19 | 11.00 | 11.19 | 400 | +0.19(+1.73%) |
Mar 04, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Mar 02, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | -0.00(-0.00%) |
Feb 27, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | -0.09(-0.81%) |
Feb 24, 2009 | 11.39 | 11.50 | 11.09 | 11.09 | 500 | +0.00(+0.00%) |
Feb 23, 2009 | 10.95 | 11.09 | 10.93 | 11.09 | 950 | +0.14(+1.28%) |
Feb 20, 2009 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 | +0.00(+0.00%) |
Feb 19, 2009 | 10.95 | 10.95 | 10.95 | 10.95 | 300 | -0.05(-0.46%) |
Feb 18, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 2,242 | +0.00(+0.00%) |
Feb 17, 2009 | 11.25 | 11.25 | 10.95 | 11.00 | 900 | -0.50(-4.35%) |
Feb 13, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 700 | +0.00(+0.00%) |
Feb 12, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 350 | +0.00(+0.00%) |
Feb 10, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.05(+0.44%) |
Feb 06, 2009 | 11.75 | 11.45 | 11.45 | 11.45 | 2,100 | -0.05(-0.44%) |
Feb 05, 2009 | 11.50 | 11.52 | 11.50 | 11.50 | 1,000 | -0.00(-0.00%) |
Feb 04, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 11.55 | 11.55 | 11.50 | 11.50 | 600 | -0.05(-0.45%) |
Jan 30, 2009 | 11.52 | 11.55 | 11.55 | 11.55 | 3,100 | +0.04(+0.36%) |
Jan 29, 2009 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 12.10 | 12.10 | 11.51 | 11.51 | 1,000 | -0.84(-6.80%) |
Jan 27, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 200 | -0.24(-1.91%) |
Jan 26, 2009 | 12.59 | 12.59 | 12.59 | 12.59 | 500 | +0.09(+0.72%) |
Jan 23, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 750 | -0.25(-1.96%) |
Jan 22, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | +0.15(+1.19%) |
Jan 13, 2009 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 12.60 | 12.80 | 12.60 | 12.60 | 850 | -0.25(-1.95%) |
Jan 09, 2009 | 13.51 | 13.51 | 12.85 | 12.85 | 1,000 | +0.34(+2.74%) |
Jan 08, 2009 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 12.99 | 13.00 | 12.50 | 12.51 | 2,300 | -0.69(-5.25%) |
Jan 06, 2009 | 13.20 | 13.20 | 13.20 | 13.20 | 881 | +0.10(+0.76%) |
Jan 05, 2009 | 13.50 | 13.50 | 13.10 | 13.10 | 430 | -0.22(-1.65%) |
Jan 02, 2009 | 13.41 | 13.41 | 13.32 | 13.32 | 0 | -0.23(-1.70%) |
Jan 01, 2009 | 13.25 | 13.55 | 13.25 | 13.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.25 | 13.55 | 13.25 | 13.55 | 462 | -0.05(-0.37%) |
Dec 30, 2008 | 12.96 | 13.60 | 12.70 | 13.60 | 5,032 | +1.15(+9.24%) |
Dec 29, 2008 | 12.45 | 12.45 | 12.45 | 12.45 | 106 | +0.00(+0.00%) |
Dec 26, 2008 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.45 | 12.45 | 12.45 | 12.45 | 805 | +0.01(+0.08%) |
Dec 23, 2008 | 12.45 | 12.45 | 12.44 | 12.44 | 500 | +0.19(+1.55%) |
Dec 19, 2008 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | -0.15(-1.21%) |
Dec 18, 2008 | 12.40 | 12.40 | 12.40 | 12.40 | 900 | +0.00(+0.00%) |
Dec 17, 2008 | 12.40 | 12.40 | 12.40 | 12.40 | 1,157 | +0.04(+0.32%) |
Dec 16, 2008 | 12.00 | 12.36 | 12.00 | 12.36 | 600 | +0.58(+4.92%) |
Dec 15, 2008 | 11.60 | 11.78 | 11.60 | 11.78 | 600 | +0.28(+2.44%) |
Dec 12, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | -0.10(-0.86%) |
Dec 11, 2008 | 11.40 | 11.60 | 11.40 | 11.60 | 1,000 | -0.15(-1.28%) |
Dec 10, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | +0.25(+2.17%) |
Dec 09, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Dec 08, 2008 | 11.51 | 11.51 | 11.50 | 11.50 | 2,000 | +0.00(+0.00%) |
Dec 05, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 600 | -0.13(-1.09%) |
Dec 04, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 135 | -0.07(-0.62%) |
Nov 28, 2008 | 11.50 | 11.70 | 11.70 | 11.70 | 1,500 | +0.15(+1.30%) |
Nov 26, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Nov 25, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 500 | +0.05(+0.44%) |
Nov 24, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 400 | -0.01(-0.09%) |
Nov 21, 2008 | 11.53 | 11.53 | 11.51 | 11.51 | 250 | +0.01(+0.09%) |
Nov 20, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 19, 2008 | 11.75 | 11.75 | 11.50 | 11.50 | 700 | -0.50(-4.17%) |
Nov 18, 2008 | 12.00 | 12.00 | 11.99 | 12.00 | 300 | +0.15(+1.27%) |
Nov 14, 2008 | 11.50 | 11.85 | 11.85 | 11.85 | 2,400 | +0.25(+2.15%) |
Nov 13, 2008 | 11.60 | 11.60 | 11.60 | 11.60 | 400 | -0.25(-2.11%) |
Nov 12, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Nov 11, 2008 | 11.60 | 11.85 | 11.52 | 11.85 | 600 | +0.25(+2.16%) |
Nov 07, 2008 | 11.62 | 11.60 | 11.60 | 11.60 | 400 | -0.15(-1.28%) |
Nov 06, 2008 | 11.73 | 11.75 | 11.73 | 11.75 | 0 | +0.00(+0.00%) |
Nov 05, 2008 | 11.73 | 11.75 | 11.73 | 11.75 | 380 | +0.25(+2.17%) |
Nov 04, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 03, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.00(+0.00%) |
Oct 30, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 29, 2008 | 11.75 | 11.75 | 11.50 | 11.50 | 3,100 | -0.25(-2.13%) |
Oct 28, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 700 | +0.25(+2.17%) |
Oct 27, 2008 | 11.75 | 11.75 | 11.50 | 11.50 | 1,000 | -0.25(-2.13%) |
Oct 24, 2008 | 11.43 | 11.75 | 11.43 | 11.75 | 1,300 | +0.00(+0.00%) |
Oct 23, 2008 | 11.90 | 11.90 | 11.75 | 11.75 | 3,535 | -0.15(-1.26%) |
Oct 22, 2008 | 12.00 | 12.00 | 11.90 | 11.90 | 2,100 | -0.15(-1.24%) |
Oct 21, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 1,026 | +0.00(+0.00%) |
Oct 20, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 400 | -0.00(-0.00%) |
Oct 17, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 400 | +0.00(+0.00%) |
Oct 16, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 12.10 | 12.50 | 12.05 | 12.05 | 3,180 | -0.05(-0.41%) |
Oct 14, 2008 | 12.93 | 12.93 | 12.08 | 12.10 | 1,159 | +0.02(+0.16%) |
Oct 13, 2008 | 12.70 | 12.70 | 12.08 | 12.08 | 700 | -0.30(-2.42%) |
Oct 10, 2008 | 12.08 | 12.38 | 12.08 | 12.38 | 715 | +0.30(+2.48%) |
Oct 09, 2008 | 12.13 | 12.13 | 12.08 | 12.08 | 1,156 | -0.08(-0.69%) |
Oct 08, 2008 | 12.30 | 12.30 | 12.13 | 12.16 | 3,500 | -0.14(-1.11%) |
Oct 07, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 500 | -0.10(-0.81%) |
Oct 06, 2008 | 12.59 | 12.60 | 12.40 | 12.40 | 4,632 | +0.00(+0.00%) |
Oct 03, 2008 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | +0.04(+0.32%) |
Oct 02, 2008 | 12.50 | 12.50 | 12.36 | 12.36 | 2,500 | +0.09(+0.73%) |